Historical Stock Price
FC historical stock prices picture
Franklin Covey (FC) has the following price history information. Looking back at FC historical stock prices for the last five trading days, on March 21, 2024, FC opened at $40.44, traded as high as $40.91 and as low as $40.16, and closed at $40.35. Trading volume was a total of 61.00K shares. On March 22, 2024, FC opened at $40.25, traded as high as $40.26 and as low as $39.67, and closed at $39.72. Trading volume was a total of 40.30K shares. On March 25, 2024, FC opened at $40.00, traded as high as $40.09 and as low as $38.89, and closed at $38.90. Trading volume was a total of 82.30K shares. On March 26, 2024, FC opened at $39.01, traded as high as $39.58 and as low as $38.35, and closed at $39.00. Trading volume was a total of 62.10K shares. On March 27, 2024, FC opened at $39.24, traded as high as $39.77 and as low as $37.94, and closed at $38.30. Trading volume was a total of 185.10K shares.

FC Historical Stock Prices By Date:

FC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Franklin Covey shares, starting with a $10,000 purchase of FC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $19.77
End price/share: $38.30
Dividends collected/share: $0.00
Total return: 93.73%
Average Annual Total Return: 6.84%
Starting investment: $10,000.00
Ending investment: $19,375.82
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $40.44 $40.91 $40.16 $40.35 61.00K
03/22/2024 $40.25 $40.26 $39.67 $39.72 40.30K
03/25/2024 $40.00 $40.09 $38.89 $38.90 82.30K
03/26/2024 $39.01 $39.58 $38.35 $39.00 62.10K
03/27/2024 $39.24 $39.77 $37.94 $38.30 185.10K
Franklin Covey is a company focused on organizational performance improvement. Co.'s offerings includes a suite of individual and leadership training and products, and content in the areas of execution, sales performance, productivity, customer loyalty, and educational improvement. Co.'s business is structured in the Enterprise Division and the Education Division. The Enterprise Division is focused on selling its offerings to corporations, governments, not-for-profits, and other related organizations. Co.'s Education Division helps educational institutions build cultures that will produce great results, including student performance, school culture, and parental and teacher involvement.
Date Close
03/21/2024$40.35
03/22/2024$39.72
03/25/2024$38.90
03/26/2024$39.00
03/27/2024$38.30
FC is categorized under the Industrials sector; below are some other companies in the same sector:

FCEL Historical Stock Prices
FCN Historical Stock Prices
FDS Historical Stock Prices
FDX Historical Stock Prices
FELE Historical Stock Prices
FFEX Historical Stock Prices
FIS Historical Stock Prices
FIX Historical Stock Prices
FLEX Historical Stock Prices
FLOW Historical Stock Prices

Also explore: FC shares outstanding history

Email EnvelopeFree FC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.